PER
2020/12/28~2021/05/27
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2021 |
05/27 | 264 | 265 | 262 | 265 | +0.38% | 6,000 | 13億4514万 | +2.32% | 13.12 | 2.67 |
05/26 | 262 | 264 | 262 | 264 | +0.76% | 1,200 | 13億4006万 | +2.33% | 13.07 | 2.66 |
05/25 | 264 | 264 | 262 | 262 | -0.76% | 4,000 | 13億2991万 | +1.55% | 12.97 | 2.64 |
05/24 | 264 | 264 | 262 | 264 | +0.76% | 2,200 | 13億4006万 | +2.72% | 13.07 | 2.66 |
05/21 | 260 | 263 | 260 | 262 | +0.38% | 1,600 | 13億2991万 | +1.95% | 12.97 | 2.64 |
05/20 | 262 | 263 | 259 | 261 | -0.76% | 2,000 | 13億2483万 | +1.95% | 12.92 | 2.63 |
05/19 | 259 | 263 | 259 | 263 | +1.54% | 2,300 | 13億3498万 | +2.73% | 13.02 | 2.65 |
05/18 | 255 | 260 | 255 | 259 | +1.97% | 1,800 | 13億1468万 | +1.57% | 12.82 | 2.6 |
05/17 | 260 | 260 | 254 | 254 | -1.93% | 9,700 | 12億8930万 | -0.39% | 12.58 | 2.55 |
05/14 | 260 | 260 | 257 | 259 | 0% | 5,400 | 13億1468万 | +1.57% | 12.82 | 2.6 |
05/13 | 260 | 260 | 256 | 259 | -0.38% | 1,900 | 13億1468万 | +1.97% | 12.82 | 2.6 |
05/12 | 264 | 264 | 257 | 260 | -1.52% | 11,500 | 13億1976万 | +2.36% | 12.87 | 2.62 |
05/11 | 260 | 264 | 260 | 264 | -1.49% | 6,200 | 13億4006万 | +3.94% | 13.07 | 2.66 |
05/10 | 268 | 268 | 264 | 268 | +0.37% | 3,600 | 13億6036万 | +5.93% | 13.27 | 2.7 |
05/07 | 260 | 268 | 257 | 267 | -1.84% | 12,300 | 13億5529万 | +5.95% | 13.22 | 2.69 |
05/06 | 259 | 273 | 257 | 272 | +7.51% | 17,800 | 13億8067万 | +8.37% | 13.47 | 2.74 |
04/30 | 253 | 260 | 253 | 253 | 0% | 5,600 | 12億8422万 | +1.2% | 12.53 | 2.54 |
04/28 | 253 | 254 | 252 | 253 | 0% | 1,000 | 12億8422万 | +1.2% | 12.53 | 2.54 |
04/27 | 253 | 253 | 253 | 253 | +1.2% | 1,200 | 12億8422万 | +1.61% | 12.53 | 2.54 |
04/26 | 251 | 252 | 248 | 250 | +0.4% | 600 | 12億6900万 | +0.4% | 12.38 | 2.51 |
04/23 | 247 | 250 | 246 | 249 | +0.4% | 1,600 | 12億6392万 | +0.4% | 12.33 | 2.5 |
04/22 | 250 | 250 | 248 | 248 | -0.8% | 3,000 | 12億5884万 | 0% | 12.28 | 2.49 |
04/21 | 253 | 253 | 250 | 250 | -1.19% | 1,900 | 12億6900万 | +0.81% | 12.38 | 2.51 |
04/20 | 253 | 253 | 253 | 253 | -0.78% | 500 | 12億8422万 | +2.02% | 12.53 | 2.54 |
04/19 | 256 | 257 | 253 | 255 | +1.59% | 2,400 | 12億9438万 | +3.24% | 12.63 | 2.56 |
04/16 | 252 | 253 | 251 | 251 | -0.4% | 2,500 | 12億7407万 | +2.03% | 12.43 | 2.52 |
04/15 | 252 | 253 | 250 | 252 | +0.8% | 1,400 | 12億7915万 | +2.44% | 12.48 | 2.53 |
04/14 | 251 | 252 | 250 | 250 | 0% | 1,200 | 12億6900万 | +2.04% | 12.38 | 2.51 |
04/13 | 250 | 251 | 250 | 250 | 0% | 400 | 12億6900万 | +2.04% | 12.38 | 2.51 |
04/12 | 250 | 251 | 250 | 250 | +0.4% | 1,400 | 12億6900万 | +2.46% | 12.38 | 2.51 |
04/09 | 249 | 250 | 249 | 249 | -0.4% | 800 | 12億6392万 | +2.05% | 12.33 | 2.5 |
04/08 | 250 | 251 | 249 | 250 | +0.81% | 1,800 | 12億6900万 | +2.88% | 12.38 | 2.51 |
04/07 | 250 | 250 | 247 | 248 | -0.8% | 9,000 | 12億5884万 | +2.48% | 12.28 | 2.49 |
04/06 | 252 | 252 | 250 | 250 | -0.4% | 4,400 | 12億6900万 | +3.31% | 12.38 | 2.51 |
04/05 | 254 | 254 | 251 | 251 | -0.4% | 3,700 | 12億7407万 | +4.15% | 12.43 | 2.52 |
04/02 | 252 | 254 | 252 | 252 | +0.8% | 1,600 | 12億7915万 | +5% | 12.48 | 2.53 |
04/01 | 250 | 250 | 249 | 250 | 0% | 5,400 | 12億6900万 | +4.6% | 12.38 | 2.51 |
03/31 | 255 | 255 | 250 | 250 | -1.19% | 4,700 | 12億6900万 | +4.6% | 12.38 | 2.51 |
03/30 | 244 | 263 | 243 | 253 | +4.55% | 44,100 | 12億8422万 | +6.3% | 12.53 | 2.54 |
03/29 | 242 | 244 | 242 | 242 | +0.41% | 2,000 | 12億2839万 | +2.11% | 11.98 | 2.43 |
03/26 | 239 | 241 | 239 | 241 | +0.84% | 3,900 | 12億2331万 | +1.69% | 11.93 | 2.42 |
03/25 | 240 | 241 | 239 | 239 | -0.42% | 1,600 | 12億1316万 | +1.27% | 11.83 | 2.4 |
03/24 | 241 | 243 | 240 | 240 | -0.83% | 3,000 | 12億1824万 | +1.69% | 11.88 | 2.41 |
03/23 | 240 | 244 | 240 | 242 | +0.41% | 4,800 | 12億2839万 | +2.54% | 11.98 | 2.43 |
03/22 | 242 | 242 | 240 | 241 | -0.41% | 4,100 | 12億2331万 | +2.12% | 11.93 | 2.42 |
03/19 | 243 | 244 | 242 | 242 | -0.82% | 3,200 | 12億2839万 | +2.98% | 11.98 | 2.43 |
03/18 | 247 | 248 | 243 | 244 | 0% | 5,200 | 12億3854万 | +3.83% | 12.08 | 2.45 |
03/17 | 240 | 244 | 240 | 244 | +2.09% | 3,400 | 12億3854万 | +3.83% | 12.08 | 2.45 |
03/16 | 240 | 242 | 239 | 239 | -0.42% | 3,300 | 12億1316万 | +2.14% | 11.83 | 2.4 |
03/15 | 240 | 240 | 238 | 240 | 0% | 1,500 | 12億1824万 | +2.56% | 11.88 | 2.41 |
03/12 | 240 | 240 | 238 | 240 | +1.27% | 2,000 | 12億1824万 | +2.56% | 11.88 | 2.41 |
03/11 | 239 | 240 | 237 | 237 | +0.85% | 2,400 | 12億301万 | +1.28% | 11.74 | 2.38 |
03/10 | 238 | 238 | 234 | 235 | 0% | 3,000 | 11億9286万 | +0.43% | 11.64 | 2.36 |
03/09 | 233 | 236 | 233 | 235 | +0.43% | 5,000 | 11億9286万 | +0.86% | 11.64 | 2.36 |
03/08 | 235 | 235 | 233 | 234 | +0.43% | 3,200 | 11億8778万 | +0.43% | 11.59 | 2.35 |
03/05 | 233 | 233 | 231 | 233 | 0% | 3,800 | 11億8270万 | 0% | 11.54 | 2.34 |
03/04 | 235 | 235 | 232 | 233 | -0.85% | 2,700 | 11億8270万 | 0% | 11.54 | 2.34 |
03/03 | 232 | 235 | 232 | 235 | +1.29% | 8,400 | 11億9286万 | +1.29% | 11.64 | 2.36 |
03/02 | 234 | 234 | 232 | 232 | -0.43% | 1,400 | 11億7763万 | 0% | 11.49 | 2.33 |
03/01 | 233 | 234 | 231 | 233 | +0.87% | 3,200 | 11億8270万 | +0.43% | 11.54 | 2.34 |
02/26 | 233 | 234 | 231 | 231 | -1.28% | 5,000 | 11億7255万 | -0.43% | 11.44 | 2.32 |
02/25 | 233 | 236 | 233 | 234 | +1.3% | 2,600 | 11億8778万 | +1.3% | 11.59 | 2.35 |
02/24 | 232 | 233 | 230 | 231 | +0.43% | 3,100 | 11億7255万 | 0% | 11.44 | 2.32 |
02/22 | 231 | 234 | 228 | 230 | -0.43% | 7,100 | 11億6748万 | 0% | 11.39 | 2.31 |
02/19 | 233 | 241 | 230 | 231 | -1.28% | 9,800 | 11億7255万 | +0.43% | 11.44 | 2.32 |
02/18 | 234 | 240 | 234 | 234 | -0.43% | 5,600 | 11億8778万 | +1.74% | 11.59 | 2.35 |
02/17 | 234 | 238 | 234 | 235 | -1.26% | 2,100 | 11億9286万 | +2.62% | 11.64 | 2.36 |
02/16 | 229 | 238 | 229 | 238 | +3.93% | 8,900 | 12億808万 | +3.93% | 11.79 | 2.39 |
02/15 | 233 | 236 | 229 | 229 | -1.29% | 10,600 | 11億6240万 | +0.44% | 11.34 | 2.3 |
02/12 | 234 | 239 | 232 | 232 | -1.69% | 4,300 | 11億7763万 | +1.75% | 11.49 | 2.33 |
02/10 | 234 | 236 | 234 | 236 | +0.85% | 2,600 | 11億9793万 | +3.51% | 11.69 | 2.37 |
02/09 | 239 | 239 | 234 | 234 | -0.43% | 3,500 | 11億8778万 | +3.08% | 11.59 | 2.35 |
02/08 | 240 | 240 | 234 | 235 | -0.84% | 6,800 | 11億9286万 | +3.52% | 11.64 | 2.36 |
02/05 | 234 | 245 | 233 | 237 | +1.72% | 15,700 | 12億301万 | +4.41% | 11.74 | 2.38 |
02/04 | 236 | 236 | 233 | 233 | -1.27% | 3,100 | 11億8270万 | +2.64% | 11.54 | 2.34 |
02/03 | 232 | 236 | 232 | 236 | +1.72% | 7,100 | 11億9793万 | +3.96% | 11.69 | 2.37 |
02/02 | 229 | 232 | 229 | 232 | +1.31% | 8,400 | 11億7763万 | +2.65% | 11.49 | 2.33 |
02/01 | 231 | 232 | 229 | 229 | 0% | 3,500 | 11億6240万 | +1.78% | 11.34 | 2.3 |
01/29 | 229 | 232 | 227 | 229 | +0.44% | 5,400 | 11億6240万 | +1.78% | 11.34 | 2.3 |
01/28 | 226 | 230 | 226 | 228 | +0.44% | 2,800 | 11億5732万 | +1.79% | 11.29 | 2.29 |
01/27 | 229 | 229 | 226 | 227 | +0.44% | 2,400 | 11億5225万 | +1.34% | 11.24 | 2.28 |
01/26 | 228 | 228 | 225 | 226 | -0.88% | 1,800 | 11億4717万 | +0.89% | 11.19 | 2.27 |
01/25 | 224 | 228 | 224 | 228 | +0.44% | 3,000 | 11億5732万 | +1.79% | 11.29 | 2.29 |
01/22 | 230 | 230 | 222 | 227 | +0.44% | 10,700 | 11億5225万 | +1.34% | 11.24 | 2.28 |
01/21 | 224 | 230 | 224 | 226 | +0.44% | 10,200 | 11億4717万 | +0.89% | 11.19 | 2.27 |
01/20 | 223 | 226 | 223 | 225 | +1.81% | 3,900 | 11億4210万 | +0.45% | 11.14 | 2.26 |
01/19 | 223 | 223 | 221 | 221 | -0.9% | 2,600 | 11億2179万 | -0.9% | 10.94 | 2.22 |
01/18 | 223 | 223 | 220 | 223 | 0% | 7,300 | 11億3194万 | -0.45% | 11.04 | 2.24 |
01/15 | 222 | 223 | 222 | 223 | 0% | 1,700 | 11億3194万 | -0.45% | 11.04 | 2.24 |
01/14 | 222 | 224 | 219 | 223 | +1.36% | 9,700 | 11億3194万 | -0.45% | 11.04 | 2.24 |
01/13 | 226 | 227 | 219 | 220 | -2.22% | 10,600 | 11億1672万 | -1.79% | 10.89 | 2.21 |
01/12 | 223 | 225 | 221 | 225 | +1.81% | 4,800 | 11億4210万 | +0.45% | 11.14 | 2.26 |
01/08 | 224 | 231 | 219 | 221 | 0% | 27,900 | 11億2179万 | -1.34% | 10.94 | 2.22 |
01/07 | 230 | 234 | 220 | 221 | -1.78% | 35,800 | 11億2179万 | -1.34% | 10.94 | 2.22 |
01/06 | 225 | 235 | 225 | 225 | -0.88% | 7,600 | 11億4210万 | +0.45% | 11.14 | 2.26 |
01/05 | 229 | 230 | 226 | 227 | -0.44% | 8,500 | 11億5225万 | +1.34% | 11.24 | 2.28 |
01/04 | 242 | 245 | 228 | 228 | -2.56% | 34,600 | 11億5732万 | +1.79% | 11.29 | 2.29 |
2020 |
12/30 | 234 | 261 | 224 | 234 | -3.7% | 202,700 | 11億8778万 | +4.46% | 11.59 | 2.35 |
12/29 | 217 | 297 | 211 | 243 | +11.98% | 654,600 | 12億3346万 | +8.48% | 12.03 | 2.44 |
12/28 | 217 | 217 | 213 | 217 | 0% | 4,800 | 11億149万 | -2.69% | 10.75 | 2.18 |